Regions Financial Corporation (RF) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	31.31	31.62	31.12	31.43	+0.13%	7,591,900
2026-08-06	32.12	32.16	31.34	31.39	-1.54%	8,862,700
2026-08-05	32.12	32.29	31.84	31.88	-0.22%	12,309,300
2026-08-04	31.40	32.05	31.33	31.95	+1.49%	9,040,200
2026-08-03	31.03	31.55	30.92	31.48	+1.71%	8,493,200
2026-07-31	30.95	31.08	30.73	30.95	+0.32%	7,194,300
2026-07-30	31.13	31.15	30.54	30.85	-0.29%	6,175,100
2026-07-29	31.06	31.34	30.80	30.94	-1.06%	8,528,100
2026-07-28	30.90	31.31	30.84	31.27	+1.72%	8,104,700
2026-07-27	31.00	31.20	30.57	30.74	-0.39%	8,214,500
2026-07-24	30.72	31.03	30.58	30.86	+0.65%	7,521,900
2026-07-23	30.64	30.67	30.10	30.66	-0.65%	10,003,600
2026-07-22	30.95	30.96	30.63	30.86	+0.13%	12,082,200
2026-07-21	31.13	31.15	30.71	30.82	-0.93%	10,136,800
2026-07-20	31.52	31.81	31.03	31.11	-1.71%	18,270,900
2026-07-17	31.92	32.47	31.46	31.65	-2.31%	20,191,900
2026-07-16	31.68	32.47	31.62	32.40	+2.92%	14,884,200
2026-07-15	31.01	31.55	30.79	31.48	+1.81%	7,787,800
2026-07-14	31.03	31.44	30.78	30.92	-0.48%	7,922,800
2026-07-13	31.22	31.25	30.89	31.07	+0.16%	9,204,700
2026-07-10	30.83	31.19	30.70	31.02	+1.44%	12,462,900
2026-07-09	29.93	30.79	29.73	30.58	+2.55%	10,748,900
2026-07-08	30.45	30.45	29.55	29.82	-2.52%	8,076,900
2026-07-07	30.54	30.80	30.49	30.59	+0.36%	8,618,600
2026-07-06	30.22	30.55	29.93	30.48	+0.66%	7,077,000
2026-07-02	30.97	31.04	30.09	30.28	-1.69%	8,239,600
2026-07-01	30.15	30.85	30.00	30.80	+1.99%	7,417,200
2026-06-30	30.23	30.42	30.03	30.20	-0.23%	8,796,200
2026-06-29	29.96	30.44	29.84	30.27	+0.70%	10,278,600
2026-06-26	30.15	30.15	29.81	30.06	+0.27%	11,192,600
2026-06-25	29.54	30.21	29.47	29.98	+1.66%	10,071,000
2026-06-24	29.31	29.69	29.26	29.49	+0.68%	12,621,500
2026-06-23	28.82	29.36	28.64	29.29	+1.88%	13,810,100
2026-06-22	28.73	29.12	28.54	28.75	+0.45%	10,319,000
2026-06-18	29.08	29.08	28.49	28.62	-0.10%	21,172,100
2026-06-17	28.91	29.24	28.48	28.65	-1.21%	11,411,200
2026-06-16	28.90	29.09	28.61	29.00	+1.40%	11,731,500
2026-06-15	29.49	29.59	28.57	28.60	-2.29%	12,012,100
2026-06-12	29.15	29.40	29.01	29.27	+1.32%	10,057,600
2026-06-11	28.71	29.01	28.41	28.89	+1.08%	11,410,500
2026-06-10	28.66	29.12	28.47	28.58	-0.07%	10,055,700
2026-06-09	28.74	29.27	28.10	28.60	+0.14%	13,930,200
2026-06-08	28.65	28.86	28.46	28.56	+0.07%	9,245,800
2026-06-05	28.48	28.68	28.24	28.54	+0.39%	9,464,500
2026-06-04	27.86	28.46	27.53	28.43	+3.76%	9,637,100
2026-06-03	27.79	27.84	27.32	27.40	-2.25%	10,920,900
2026-06-02	27.15	28.18	27.12	28.03	+2.52%	11,126,700
2026-06-01	27.42	27.76	27.18	27.34	-2.36%	10,629,600
2026-05-29	27.90	28.12	27.66	28.00	+0.61%	13,652,800
2026-05-28	27.91	27.99	27.61	27.83	-0.93%	10,592,800
2026-05-27	28.35	28.53	27.87	28.09	-0.57%	12,762,100
2026-05-26	27.99	28.38	27.98	28.25	+1.51%	10,082,500
2026-05-22	27.75	28.11	27.75	27.83	+0.43%	9,709,400
2026-05-21	27.37	27.77	27.20	27.71	+0.65%	7,960,000
2026-05-20	27.02	27.65	26.71	27.53	+2.57%	11,455,400
2026-05-19	26.93	27.15	26.69	26.84	-0.48%	8,572,500
2026-05-18	26.67	27.15	26.38	26.97	+1.16%	9,952,700
2026-05-15	26.82	26.83	26.16	26.66	-0.52%	14,759,300
2026-05-14	26.80	27.01	26.63	26.80	+0.64%	9,986,100
2026-05-13	27.01	27.12	26.62	26.63	-1.92%	15,806,500
2026-05-12	26.89	27.22	26.56	27.15	+1.19%	13,386,800
2026-05-11	27.76	27.76	26.59	26.83	-2.90%	16,833,700
2026-05-08	28.07	28.16	27.45	27.63	-1.14%	16,008,700
2026-05-07	28.13	28.30	27.76	27.95	-0.92%	14,389,100
2026-05-06	28.24	28.56	28.21	28.21	+0.61%	6,280,600
2026-05-05	27.71	28.14	27.63	28.04	+1.37%	6,938,400
2026-05-04	27.97	28.13	27.56	27.66	-1.88%	6,269,300
2026-05-01	28.52	28.55	28.19	28.19	-1.26%	5,729,800
2026-04-30	27.89	28.64	27.74	28.55	+1.93%	5,648,200
2026-04-29	28.34	28.46	27.85	28.01	-1.13%	5,828,300
2026-04-28	28.63	28.73	28.33	28.33	+0.25%	6,959,900
2026-04-27	27.81	28.42	27.81	28.26	+1.80%	6,746,800
2026-04-24	28.34	28.39	27.70	27.76	-2.25%	7,249,900
2026-04-23	28.28	28.53	27.98	28.40	+0.67%	8,451,700
2026-04-22	28.55	28.55	28.08	28.21	-0.49%	7,607,000
2026-04-21	28.30	28.71	28.11	28.35	+0.14%	7,599,300
2026-04-20	27.99	28.43	27.71	28.31	+0.64%	9,461,400
2026-04-17	28.46	28.65	27.73	28.13	+0.75%	14,650,600
2026-04-16	27.90	28.09	27.63	27.92	+0.25%	17,836,100
2026-04-15	27.81	28.09	27.57	27.85	+0.36%	13,203,100
2026-04-14	27.80	27.89	27.32	27.75	-0.29%	10,482,200
2026-04-13	27.14	27.87	27.14	27.83	+1.20%	8,779,100
2026-04-10	28.15	28.16	27.44	27.50	-2.31%	13,031,700
2026-04-09	27.33	28.22	27.06	28.15	+2.48%	12,924,900
2026-04-08	27.42	27.70	27.20	27.47	+3.23%	11,083,800
2026-04-07	26.61	26.73	26.48	26.61	-0.49%	9,017,500
2026-04-06	26.49	26.74	26.20	26.74	+1.02%	8,633,300
2026-04-02	25.77	26.51	25.75	26.47	+0.49%	7,608,500
2026-04-01	26.37	26.52	26.12	26.34	+0.84%	10,007,400
2026-03-31	25.69	26.20	25.48	26.12	+3.49%	14,128,400
2026-03-30	25.45	25.53	25.03	25.24	+0.32%	14,578,500
2026-03-27	25.42	25.50	25.05	25.16	-1.37%	11,670,600
2026-03-26	25.58	25.81	25.38	25.51	-0.97%	17,858,300
2026-03-25	25.92	26.08	25.42	25.76	+0.47%	14,863,100
2026-03-24	25.05	25.97	24.97	25.64	+0.71%	19,034,800
2026-03-23	26.28	26.28	25.44	25.46	+0.39%	18,022,300
2026-03-20	25.27	25.38	24.96	25.36	+0.60%	35,145,900
2026-03-19	25.12	25.39	24.72	25.21	+0.04%	12,259,800
2026-03-18	25.37	25.63	25.12	25.20	-0.98%	9,701,000
2026-03-17	25.70	25.73	25.29	25.45	+0.47%	11,108,100
2026-03-16	25.46	25.65	25.28	25.33	+1.32%	15,486,400
2026-03-13	25.53	25.64	24.92	25.00	-1.26%	14,116,000
2026-03-12	25.71	25.76	25.23	25.32	-3.40%	24,667,800
2026-03-11	26.70	26.79	25.59	26.21	-2.06%	18,771,400
2026-03-10	26.98	27.33	26.62	26.76	-0.74%	13,793,700
2026-03-09	26.57	27.09	26.06	26.96	-0.30%	19,249,800
2026-03-06	26.83	27.15	26.49	27.04	-2.52%	13,960,600
2026-03-05	27.66	27.84	27.42	27.74	-0.32%	14,579,000
2026-03-04	27.93	27.95	27.53	27.83	+0.32%	10,896,600
2026-03-03	27.30	28.04	27.10	27.74	-0.82%	13,561,700
2026-03-02	27.06	28.20	27.06	27.97	+0.50%	13,054,900
2026-02-27	28.90	28.99	27.61	27.83	-5.21%	21,072,100
2026-02-26	29.12	29.67	29.06	29.36	+1.24%	13,209,600
2026-02-25	28.71	29.12	28.59	29.00	+1.97%	15,999,700
2026-02-24	28.63	28.85	28.28	28.44	-0.94%	15,307,100
2026-02-23	29.86	30.16	28.49	28.71	-4.49%	14,377,300
2026-02-20	29.71	30.10	29.34	30.06	+1.14%	14,965,300
2026-02-19	29.81	30.02	29.42	29.72	-1.13%	12,017,400
2026-02-18	29.87	30.30	29.75	30.06	+0.94%	11,337,500
2026-02-17	29.97	30.27	29.64	29.78	+0.13%	10,232,600
2026-02-13	29.46	29.92	29.30	29.74	-0.13%	11,073,900
2026-02-12	31.22	31.53	29.46	29.78	-3.78%	18,718,000
2026-02-11	30.99	31.32	30.43	30.95	+0.42%	15,583,600
2026-02-10	30.70	31.07	30.35	30.82	+0.20%	10,145,500
2026-02-09	30.81	31.13	30.55	30.76	-0.55%	8,745,000
2026-02-06	30.93	31.17	30.67	30.93	+1.41%	10,975,800
2026-02-05	30.34	30.53	29.96	30.50	+0.20%	15,984,200
2026-02-04	30.00	30.84	29.79	30.44	+2.04%	18,101,200
2026-02-03	29.18	29.89	29.13	29.83	+2.44%	18,509,300
2026-02-02	28.57	29.14	28.36	29.12	+2.18%	13,285,800
2026-01-30	28.39	28.67	28.17	28.50	+0.14%	19,274,400
2026-01-29	28.00	28.58	27.97	28.46	+2.15%	21,691,400
2026-01-28	27.86	27.99	27.59	27.86	-0.04%	13,515,600
2026-01-27	27.81	27.95	27.65	27.87	+0.47%	11,724,700
2026-01-26	27.54	27.87	27.25	27.74	+0.95%	13,484,300
2026-01-23	28.12	28.22	27.45	27.48	-2.86%	11,166,300
2026-01-22	28.73	28.99	28.21	28.29	-1.26%	18,186,900
2026-01-21	27.76	28.93	27.70	28.65	+3.69%	18,288,000
2026-01-20	27.30	28.10	27.25	27.63	-0.50%	20,403,100
2026-01-16	27.65	28.06	27.34	27.77	-2.63%	30,172,600
2026-01-15	28.26	28.61	28.18	28.52	+1.35%	15,745,900
2026-01-14	27.76	28.33	27.58	28.14	+1.08%	14,757,800
2026-01-13	28.32	28.45	27.78	27.84	-1.49%	14,122,200
2026-01-12	28.28	28.47	28.06	28.26	-0.91%	12,024,200
2026-01-09	28.92	29.08	28.51	28.52	-1.11%	10,426,200
2026-01-08	28.39	29.26	28.34	28.84	+1.34%	14,661,100
2026-01-07	28.68	28.76	28.30	28.46	-0.87%	14,499,300
2026-01-06	28.07	28.76	27.98	28.71	+1.56%	15,593,700
2026-01-05	27.55	28.43	27.48	28.27	+2.58%	19,793,500
2026-01-02	27.09	27.67	26.81	27.56	+1.70%	10,729,600
2025-12-31	27.37	27.37	27.09	27.10	-0.81%	6,220,000
2025-12-30	27.63	27.63	27.31	27.32	-0.83%	5,142,900
2025-12-29	27.85	27.86	27.52	27.55	-0.86%	5,765,900
2025-12-26	27.73	27.84	27.63	27.79	+0.22%	5,004,400
2025-12-24	27.63	27.86	27.47	27.73	+0.65%	4,768,800
2025-12-23	27.80	27.86	27.52	27.55	-0.97%	7,041,400
2025-12-22	27.65	27.98	27.65	27.82	+0.58%	6,718,400
2025-12-19	27.49	27.72	27.45	27.66	+0.62%	20,038,700
2025-12-18	27.64	27.95	27.29	27.49	-0.29%	13,741,100
2025-12-17	27.63	27.87	27.53	27.57	+0.22%	12,468,900
2025-12-16	27.49	27.63	27.21	27.51	+0.44%	10,908,600
2025-12-15	27.90	27.97	27.38	27.39	-0.76%	12,464,000
2025-12-12	27.98	27.98	27.48	27.60	-0.86%	8,719,100
2025-12-11	27.35	27.95	27.30	27.84	+1.68%	11,867,100
2025-12-10	26.72	27.49	26.53	27.38	+3.56%	15,523,400
2025-12-09	26.28	26.79	26.28	26.44	+0.38%	10,824,400
2025-12-08	26.36	26.50	26.17	26.34	+0.23%	10,204,200
2025-12-05	26.28	26.56	26.18	26.28	-0.49%	9,895,700
2025-12-04	26.17	26.63	26.09	26.41	+0.80%	9,766,600
2025-12-03	25.49	26.24	25.41	26.20	+3.11%	12,200,600
2025-12-02	25.51	25.62	25.31	25.41	+0.32%	9,854,100
2025-12-01	25.00	25.69	24.88	25.33	-0.47%	12,005,100
2025-11-28	25.46	25.59	25.43	25.45	+0.00%	3,895,200
2025-11-26	25.37	25.68	25.31	25.45	+0.12%	10,417,500
2025-11-25	25.08	25.55	25.01	25.42	+2.29%	10,966,600
2025-11-24	24.88	24.97	24.65	24.85	-0.24%	11,537,800
2025-11-21	24.24	25.09	24.23	24.91	+3.36%	14,122,100
2025-11-20	24.50	24.75	24.03	24.10	-0.50%	16,512,600
2025-11-19	24.17	24.40	24.06	24.22	+0.17%	15,745,700
2025-11-18	24.00	24.30	23.59	24.18	-0.49%	23,726,800
2025-11-17	24.92	24.98	24.17	24.30	-2.64%	15,588,200
2025-11-14	24.86	25.04	24.60	24.96	+0.00%	14,510,600
2025-11-13	25.26	25.42	24.94	24.96	-1.69%	16,272,600
2025-11-12	25.13	25.69	25.07	25.39	+1.32%	16,884,500
2025-11-11	25.09	25.30	24.85	25.06	+0.08%	17,758,800
2025-11-10	25.00	25.21	24.74	25.04	+0.76%	23,496,300
2025-11-07	24.23	24.86	24.16	24.85	+2.22%	30,064,800
2025-11-06	24.34	24.55	24.01	24.31	-0.29%	23,956,300
2025-11-05	24.15	24.50	23.89	24.38	+0.95%	23,884,300
2025-11-04	24.08	24.30	23.91	24.15	-0.37%	20,686,600
2025-11-03	24.08	24.25	23.87	24.24	+0.17%	23,508,200
2025-10-31	24.04	24.30	23.86	24.20	+0.00%	23,296,900
2025-10-30	24.10	24.65	24.07	24.20	+0.54%	30,640,000
2025-10-29	24.06	24.50	23.91	24.07	-0.82%	32,437,800
2025-10-28	24.17	24.45	24.03	24.27	+0.12%	52,778,600
2025-10-27	24.66	24.70	23.99	24.24	-1.34%	49,146,400
2025-10-24	24.40	24.64	24.29	24.57	+1.95%	58,105,400
2025-10-23	24.16	24.27	23.96	24.10	-0.04%	44,692,700
2025-10-22	24.35	24.46	24.00	24.11	-1.03%	62,396,100
2025-10-21	23.89	24.50	23.89	24.36	+1.25%	52,041,300
2025-10-20	23.78	24.14	23.66	24.06	+2.04%	51,485,500
2025-10-17	23.65	24.04	22.70	23.58	+0.99%	47,515,900
2025-10-16	24.70	24.78	23.15	23.35	-5.62%	56,001,800
2025-10-15	25.29	25.31	24.58	24.74	-1.67%	35,798,600
2025-10-14	24.32	25.30	24.27	25.16	+2.44%	45,545,300
2025-10-13	24.58	24.71	24.27	24.56	+1.66%	34,952,800
2025-10-10	25.43	25.44	24.14	24.16	-4.54%	17,838,900
2025-10-09	25.42	25.61	25.16	25.31	+0.08%	24,114,800
2025-10-08	25.81	25.84	25.27	25.29	-1.71%	20,149,200
2025-10-07	25.99	26.16	25.72	25.73	-0.50%	24,422,200
2025-10-06	26.46	26.87	25.81	25.86	-2.01%	28,172,100
2025-10-03	26.31	26.57	26.23	26.39	+0.73%	21,006,600
2025-10-02	26.12	26.28	25.89	26.20	-0.04%	20,726,100
2025-10-01	26.30	26.45	26.08	26.21	-0.61%	21,412,700
2025-09-30	26.62	26.72	25.90	26.37	-0.49%	22,620,300
2025-09-29	26.72	26.78	26.20	26.50	-0.49%	23,658,200
2025-09-26	26.75	26.98	26.60	26.63	+0.11%	17,473,800
2025-09-25	26.54	26.72	26.37	26.60	-0.23%	13,320,300
2025-09-24	26.74	26.89	26.40	26.66	-0.26%	17,567,500
2025-09-23	26.69	27.17	26.60	26.73	+0.64%	18,053,700
2025-09-22	27.00	27.10	26.51	26.56	-2.21%	18,542,200
2025-09-19	27.40	27.45	27.10	27.16	-0.88%	32,203,200
2025-09-18	26.91	27.46	26.77	27.40	+1.75%	18,314,900
2025-09-17	26.63	27.38	26.57	26.93	+1.39%	20,749,900
2025-09-16	26.95	26.95	26.24	26.56	-1.26%	16,191,800
2025-09-15	27.20	27.23	26.82	26.90	-0.96%	18,593,100
2025-09-12	27.02	27.30	26.90	27.16	+0.44%	17,753,400
2025-09-11	27.06	27.18	26.87	27.04	+0.00%	18,682,200
2025-09-10	26.98	27.24	26.75	27.04	+0.82%	20,332,400
2025-09-09	27.00	27.28	26.65	26.82	-0.81%	21,556,000
2025-09-08	27.11	27.11	26.68	27.04	+0.04%	19,666,500
2025-09-05	27.39	27.61	26.84	27.03	-1.21%	17,502,300
2025-09-04	27.07	27.37	26.90	27.36	+1.56%	17,124,500
2025-09-03	26.84	27.14	26.56	26.94	+0.19%	18,485,900
2025-09-02	26.77	26.92	26.57	26.89	-1.83%	19,564,500
2025-08-29	27.35	27.55	27.24	27.39	+0.22%	15,961,100
2025-08-28	27.58	27.58	27.17	27.33	-0.29%	18,288,700
2025-08-27	26.98	27.54	26.89	27.41	+1.22%	20,348,700
2025-08-26	26.58	27.12	26.42	27.08	+1.61%	19,624,900
2025-08-25	26.75	26.89	26.65	26.65	-0.41%	21,616,300
2025-08-22	25.87	26.85	25.81	26.76	+3.96%	17,468,600
2025-08-21	25.69	25.87	25.55	25.74	-0.46%	14,219,300
2025-08-20	25.73	25.90	25.56	25.86	+0.54%	13,900,300
2025-08-19	25.64	26.01	25.61	25.72	+0.12%	15,819,700
2025-08-18	25.53	25.72	25.41	25.69	+0.35%	10,508,200
2025-08-15	26.14	26.20	25.60	25.60	-1.73%	16,244,500
2025-08-14	25.64	26.05	25.45	26.05	+0.81%	17,438,000
2025-08-13	25.51	25.96	25.38	25.84	+2.01%	23,710,100
2025-08-12	24.84	25.34	24.75	25.33	+2.84%	21,326,400
2025-08-11	24.99	25.12	24.59	24.63	-1.16%	11,623,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+9.87%). Worst month: Mar (-5.02%). Based on 5 years of daily data (2022–2026).

Jan+3.68%
Feb-1.38%
Mar-5.02%
Apr-1.25%
May-0.11%
Jun+7.61%
Jul+7.27%
Aug+2.96%
Sep-2.61%
Oct-1.71%
Nov+9.87%
Dec-0.07%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Regions Financial Corporation's (RF) latest close?

31.43 on 2026-08-07, from the Closelook data lake's daily price record.

What is RF's 52-week high and low?

32.47 high and 22.70 low over the trailing 52 weeks, as of 2026-08-07.

What is Regions Financial Corporation's strongest and weakest month historically?

Historically, RF's strongest calendar month has been Nov (average +9.87%) and its weakest Mar (average -5.02%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.